Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	29.82	29.94	29.74	29.80	1,689,962	-0.02(-0.07%)
Nov 29, 2012	29.69	29.93	29.54	29.82	1,236,359	+0.17(+0.57%)
Nov 28, 2012	29.09	29.67	28.88	29.65	1,675,505	+0.45(+1.54%)
Nov 27, 2012	29.04	29.39	28.91	29.20	1,435,334	+0.10(+0.34%)
Nov 26, 2012	29.30	29.36	28.99	29.10	1,767,978	-0.32(-1.09%)
Nov 24, 2012	29.36	29.44	29.26	29.42	590,195	+0.00(+0.00%)
Nov 23, 2012	29.36	29.44	29.26	29.42	590,195	+0.18(+0.62%)
Nov 21, 2012	29.32	29.42	29.19	29.24	1,139,455	-0.12(-0.41%)
Nov 20, 2012	29.43	29.82	29.27	29.36	1,138,394	-0.22(-0.74%)
Nov 19, 2012	29.22	29.60	29.20	29.58	1,519,381	+0.61(+2.11%)
Nov 16, 2012	28.82	29.00	28.62	28.97	2,175,611	+0.08(+0.28%)
Nov 15, 2012	29.26	29.34	28.80	28.89	1,598,610	-0.40(-1.37%)
Nov 14, 2012	29.09	29.87	29.09	29.29	1,264,188	-0.31(-1.05%)
Nov 13, 2012	29.70	29.89	29.50	29.60	1,769,664	-0.29(-0.97%)
Nov 12, 2012	30.00	30.13	29.88	29.89	1,226,864	-0.06(-0.20%)
Nov 09, 2012	29.86	30.14	29.62	29.95	2,048,130	+0.02(+0.07%)
Nov 08, 2012	31.24	31.37	29.58	29.93	2,571,081	-1.44(-4.59%)
Nov 07, 2012	30.33	32.55	30.03	31.37	4,538,467	+0.81(+2.65%)
Nov 06, 2012	30.64	30.82	30.41	30.56	4,208,576	+0.06(+0.20%)
Nov 05, 2012	30.27	30.83	30.20	30.50	1,656,139	+0.05(+0.16%)
Nov 02, 2012	31.23	31.24	30.44	30.45	1,276,575	-0.53(-1.71%)
Nov 01, 2012	30.91	31.22	30.82	30.98	1,623,828	+0.29(+0.94%)
Oct 31, 2012	30.93	30.93	30.52	30.69	1,700,108	-0.27(-0.87%)
Oct 26, 2012		30.96	30.96	30.96	0	-0.20(-0.64%)
Oct 25, 2012	30.96	31.38	30.95	31.16	1,748,193	+0.37(+1.20%)
Oct 24, 2012	30.61	31.00	30.42	30.79	2,012,610	+0.25(+0.82%)
Oct 23, 2012	30.96	31.06	30.53	30.54	1,055,339	-0.77(-2.46%)
Oct 19, 2012	32.00	32.14	31.29	31.31	1,516,775	-0.78(-2.43%)
Oct 18, 2012	32.62	32.62	32.07	32.09	912,878	-0.53(-1.62%)
Oct 17, 2012	32.52	32.78	32.31	32.62	1,560,980	+0.21(+0.65%)
Oct 16, 2012	32.45	32.62	32.24	32.41	1,069,006	+0.15(+0.46%)
Oct 15, 2012	32.31	32.49	32.10	32.26	1,229,935	-0.01(-0.03%)
Oct 12, 2012	32.68	32.93	32.23	32.27	876,505	-0.34(-1.04%)
Oct 11, 2012	32.82	32.93	32.61	32.61	1,227,487	+0.06(+0.18%)
Oct 10, 2012	32.75	32.82	32.45	32.55	850,329	-0.16(-0.49%)
Oct 09, 2012	33.20	33.43	32.71	32.71	1,182,704	-0.66(-1.98%)
Oct 08, 2012	33.16	33.56	33.16	33.37	797,158	+0.03(+0.09%)
Oct 06, 2012	33.63	33.66	33.30	33.34	1,159,391	+0.00(+0.00%)
Oct 05, 2012	33.63	33.66	33.30	33.34	1,159,391	-0.16(-0.48%)
Oct 04, 2012	33.88	34.01	33.37	33.50	638,430	-0.30(-0.89%)
Oct 03, 2012	33.74	34.10	33.44	33.80	583,062	+0.15(+0.45%)
Oct 02, 2012	32.87	33.66	32.85	33.65	1,108,746	+0.82(+2.50%)
Oct 01, 2012	32.99	33.18	32.43	32.83	938,217	+0.01(+0.03%)
Sep 28, 2012	33.07	33.11	32.27	32.82	1,459,546	-0.37(-1.11%)
Sep 27, 2012	33.29	33.48	33.09	33.19	1,108,646	-0.24(-0.72%)
Sep 26, 2012	34.05	34.25	33.38	33.43	916,183	-0.72(-2.11%)
Sep 25, 2012	34.34	34.36	34.01	34.15	1,144,810	-0.09(-0.26%)
Sep 24, 2012	34.54	34.65	34.10	34.24	683,681	-0.39(-1.13%)
Sep 21, 2012	35.15	35.18	34.61	34.63	1,110,389	-0.37(-1.06%)
Sep 20, 2012	35.05	35.41	34.99	35.00	1,077,968	-0.11(-0.31%)
Sep 19, 2012	35.37	35.43	35.05	35.11	966,033	-0.19(-0.54%)
Sep 18, 2012	34.76	35.31	34.69	35.30	631,419	+0.59(+1.70%)
Sep 17, 2012	34.68	34.80	34.32	34.71	1,120,841	+0.04(+0.12%)
Sep 14, 2012	34.78	35.18	34.41	34.67	713,374	-0.25(-0.72%)
Sep 13, 2012	34.42	35.21	34.25	34.92	694,949	+0.55(+1.60%)
Sep 12, 2012	34.24	34.70	34.24	34.37	516,337	+0.08(+0.23%)
Sep 11, 2012	34.19	34.37	33.84	34.29	545,261	+0.12(+0.35%)
Sep 10, 2012	34.79	35.00	33.92	34.17	1,753,981	-0.80(-2.29%)
Sep 07, 2012	34.44	35.00	34.35	34.97	689,673	+0.55(+1.60%)
Sep 06, 2012	34.11	34.87	34.09	34.42	728,363	+0.39(+1.15%)
Sep 05, 2012	33.91	34.47	33.31	34.03	1,310,622	+0.04(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.